Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sensei Biotherapeutics Inc (NQ: SNSE )

0.7396 -0.0154 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.430 1.500 1.420 1.500 20,266 +0.11(+7.91%)
Mar 30, 2023 1.350 1.450 1.310 1.390 53,942 +0.08(+6.11%)
Mar 29, 2023 1.330 1.410 1.280 1.310 76,782 -0.01(-0.76%)
Mar 28, 2023 1.330 1.390 1.310 1.320 74,896 +0.00(+0.00%)
Mar 27, 2023 1.410 1.410 1.320 1.320 41,700 -0.06(-4.35%)
Mar 24, 2023 1.400 1.400 1.320 1.380 29,356 +0.00(+0.00%)
Mar 23, 2023 1.380 1.440 1.330 1.380 17,116 -0.07(-4.83%)
Mar 22, 2023 1.440 1.450 1.410 1.450 7,358 +0.03(+2.11%)
Mar 21, 2023 1.450 1.450 1.410 1.420 13,394 +0.06(+4.41%)
Mar 20, 2023 1.480 1.480 1.360 1.360 17,274 -0.06(-4.23%)
Mar 17, 2023 1.400 1.420 1.350 1.420 15,373 +0.03(+2.16%)
Mar 16, 2023 1.450 1.450 1.350 1.390 13,719 +0.00(+0.00%)
Mar 15, 2023 1.410 1.420 1.380 1.390 14,100 -0.05(-3.47%)
Mar 14, 2023 1.350 1.520 1.350 1.440 57,745 +0.13(+9.92%)
Mar 13, 2023 1.400 1.440 1.300 1.310 129,355 -0.14(-9.66%)
Mar 10, 2023 1.450 1.580 1.390 1.450 46,299 -0.01(-0.68%)
Mar 09, 2023 1.580 1.580 1.460 1.460 54,484 -0.13(-8.18%)
Mar 08, 2023 1.610 1.670 1.550 1.590 11,186 -0.05(-3.05%)
Mar 07, 2023 1.570 1.680 1.520 1.640 24,709 +0.10(+6.49%)
Mar 06, 2023 1.540 1.600 1.470 1.540 17,167 -0.03(-1.91%)
Mar 03, 2023 1.670 1.700 1.450 1.570 35,423 -0.13(-7.65%)
Mar 02, 2023 1.640 1.700 1.560 1.700 12,454 +0.03(+1.80%)
Mar 01, 2023 1.570 1.880 1.540 1.670 129,789 +0.10(+6.37%)
Feb 28, 2023 1.510 1.580 1.490 1.570 27,380 +0.03(+1.95%)
Feb 27, 2023 1.470 1.550 1.450 1.540 32,784 +0.07(+4.76%)
Feb 24, 2023 1.630 1.630 1.450 1.470 50,623 -0.15(-9.26%)
Feb 23, 2023 1.460 1.690 1.460 1.620 117,382 +0.16(+10.96%)
Feb 22, 2023 1.440 1.520 1.440 1.460 11,479 +0.03(+2.10%)
Feb 21, 2023 1.440 1.514 1.410 1.430 36,923 -0.11(-7.14%)
Feb 17, 2023 1.470 1.540 1.410 1.540 26,420 +0.09(+6.21%)
Feb 16, 2023 1.440 1.500 1.430 1.450 14,450 +0.02(+1.40%)
Feb 15, 2023 1.510 1.510 1.425 1.430 12,595 -0.07(-4.67%)
Feb 14, 2023 1.480 1.520 1.450 1.500 28,585 +0.01(+0.67%)
Feb 13, 2023 1.460 1.490 1.410 1.490 29,249 +0.04(+2.76%)
Feb 10, 2023 1.460 1.474 1.433 1.450 20,631 -0.01(-0.68%)
Feb 09, 2023 1.570 1.575 1.460 1.460 13,910 -0.12(-7.59%)
Feb 08, 2023 1.500 1.580 1.490 1.580 40,941 +0.08(+5.33%)
Feb 07, 2023 1.510 1.550 1.480 1.500 36,015 +0.00(+0.33%)
Feb 06, 2023 1.530 1.532 1.440 1.495 79,497 +0.03(+1.70%)
Feb 03, 2023 1.490 1.550 1.465 1.470 45,117 -0.04(-2.65%)
Feb 02, 2023 1.390 1.520 1.390 1.510 44,828 +0.07(+4.86%)
Feb 01, 2023 1.430 1.500 1.430 1.440 56,645 +0.05(+3.60%)
Jan 31, 2023 1.450 1.460 1.360 1.390 35,478 -0.04(-2.80%)
Jan 30, 2023 1.520 1.530 1.420 1.430 34,454 -0.08(-5.30%)
Jan 27, 2023 1.480 1.530 1.450 1.510 28,015 +0.07(+4.86%)
Jan 26, 2023 1.410 1.490 1.410 1.440 28,257 -0.04(-2.70%)
Jan 25, 2023 1.450 1.510 1.450 1.480 11,518 +0.07(+4.96%)
Jan 24, 2023 1.500 1.500 1.410 1.410 9,581 -0.10(-6.62%)
Jan 23, 2023 1.530 1.530 1.510 1.510 4,336 -0.02(-1.31%)
Jan 20, 2023 1.500 1.550 1.500 1.530 12,061 +0.07(+4.79%)
Jan 19, 2023 1.500 1.500 1.450 1.460 17,984 +0.01(+0.69%)
Jan 18, 2023 1.550 1.600 1.450 1.450 37,037 -0.15(-9.38%)
Jan 17, 2023 1.590 1.620 1.560 1.600 6,677 +0.03(+1.91%)
Jan 13, 2023 1.600 1.600 1.560 1.570 17,306 +0.03(+1.82%)
Jan 12, 2023 1.569 1.590 1.535 1.542 13,071 -0.02(-1.16%)
Jan 11, 2023 1.550 1.600 1.510 1.560 11,002 +0.03(+1.96%)
Jan 10, 2023 1.490 1.594 1.490 1.530 51,147 +0.00(+0.00%)
Jan 09, 2023 1.600 1.600 1.500 1.530 54,741 -0.07(-4.38%)
Jan 06, 2023 1.500 1.620 1.480 1.600 88,402 +0.10(+6.67%)
Jan 05, 2023 1.510 1.520 1.390 1.500 140,751 -0.05(-3.23%)
Jan 04, 2023 1.470 1.550 1.460 1.550 43,544 +0.11(+7.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.